Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.121 7.121 7.024 7.048 354,238 -0.03(-0.44%)
Apr 29, 2015 7.098 7.098 7.024 7.079 160,353 -0.02(-0.22%)
Apr 28, 2015 7.063 7.117 6.982 7.094 188,677 +0.05(+0.72%)
Apr 27, 2015 7.071 7.121 7.020 7.044 284,772 -0.06(-0.87%)
Apr 24, 2015 7.044 7.106 6.978 7.106 268,177 +0.06(+0.88%)
Apr 23, 2015 6.989 7.044 6.966 7.044 320,423 +0.09(+1.23%)
Apr 22, 2015 6.997 7.009 6.927 6.958 174,876 -0.01(-0.11%)
Apr 21, 2015 6.966 7.005 6.935 6.966 120,841 -0.02(-0.33%)
Apr 20, 2015 7.020 7.020 6.970 6.989 119,009 +0.00(+0.00%)
Apr 17, 2015 7.024 7.024 6.916 6.989 371,273 +0.00(+0.00%)
Apr 16, 2015 7.024 7.024 6.920 6.989 310,573 -0.03(-0.44%)
Apr 15, 2015 7.001 7.055 6.881 7.020 247,772 +0.04(+0.61%)
Apr 14, 2015 6.908 6.982 6.889 6.978 142,419 +0.05(+0.73%)
Apr 13, 2015 6.927 6.970 6.900 6.927 102,843 -0.03(-0.45%)
Apr 10, 2015 6.966 6.978 6.927 6.958 104,752 -0.02(-0.22%)
Apr 09, 2015 6.935 6.974 6.842 6.974 226,805 +0.02(+0.22%)
Apr 08, 2015 6.861 6.970 6.857 6.958 254,108 +0.08(+1.19%)
Apr 07, 2015 6.900 6.972 6.834 6.877 170,972 -0.03(-0.51%)
Apr 06, 2015 6.974 6.974 6.795 6.912 167,926 +0.11(+1.66%)
Apr 02, 2015 6.830 6.799 6.799 6.799 162,592 -0.03(-0.45%)
Apr 01, 2015 6.726 6.903 6.687 6.830 229,696 +0.15(+2.27%)
Mar 31, 2015 6.788 6.795 6.594 6.679 423,968 -0.05(-0.75%)
Mar 30, 2015 6.803 6.819 6.667 6.729 206,730 -0.00(-0.06%)
Mar 27, 2015 6.776 6.869 6.706 6.733 344,941 -0.19(-2.80%)
Mar 26, 2015 6.970 7.012 6.908 6.927 223,432 -0.05(-0.72%)
Mar 25, 2015 6.986 6.993 6.947 6.978 338,054 +0.02(+0.33%)
Mar 24, 2015 7.020 7.059 6.931 6.955 334,230 -0.01(-0.11%)
Mar 23, 2015 7.013 7.067 6.597 6.962 581,688 -0.02(-0.33%)
Mar 20, 2015 7.032 7.032 6.978 6.986 1,013,023 +0.00(+0.00%)
Mar 19, 2015 6.920 7.052 6.920 6.986 135,537 +0.03(+0.50%)
Mar 18, 2015 6.896 7.017 6.892 6.951 247,579 +0.03(+0.39%)
Mar 17, 2015 6.916 6.997 6.902 6.923 197,690 -0.01(-0.17%)
Mar 16, 2015 6.943 7.002 6.902 6.935 258,360 -0.02(-0.22%)
Mar 13, 2015 6.904 7.032 6.881 6.951 389,086 +0.02(+0.28%)
Mar 12, 2015 6.939 7.009 6.889 6.931 174,394 -0.01(-0.17%)
Mar 11, 2015 6.962 7.032 6.881 6.943 481,375 +0.00(+0.06%)
Mar 10, 2015 7.044 7.114 6.935 6.939 243,824 -0.08(-1.11%)
Mar 09, 2015 7.063 7.117 6.974 7.017 387,318 -0.07(-1.04%)
Mar 06, 2015 7.036 7.098 6.978 7.090 296,171 +0.05(+0.77%)
Mar 05, 2015 7.059 7.090 7.020 7.036 480,630 -0.05(-0.66%)
Mar 04, 2015 7.110 7.149 7.036 7.083 373,770 -0.06(-0.87%)
Mar 03, 2015 7.141 7.180 7.024 7.145 447,906 -0.03(-0.49%)
Mar 02, 2015 7.195 7.218 7.141 7.180 669,326 -0.02(-0.22%)
Feb 27, 2015 7.199 7.199 7.125 7.195 707,062 +0.02(+0.32%)
Feb 26, 2015 7.199 7.222 7.094 7.172 487,971 -0.01(-0.11%)
Feb 25, 2015 6.931 7.180 6.892 7.180 727,315 +0.30(+4.40%)
Feb 24, 2015 6.912 6.912 6.842 6.877 313,345 -0.03(-0.45%)
Feb 23, 2015 6.830 6.908 6.819 6.908 296,104 +0.04(+0.62%)
Feb 20, 2015 6.857 6.908 6.830 6.865 428,601 -0.02(-0.34%)
Feb 19, 2015 6.923 6.923 6.811 6.889 457,280 -0.02(-0.28%)
Feb 18, 2015 6.892 6.920 6.830 6.908 425,258 +0.00(+0.00%)
Feb 17, 2015 6.927 6.927 6.795 6.908 302,324 +0.01(+0.11%)
Feb 13, 2015 6.920 6.900 6.900 6.900 416,660 +0.03(+0.40%)
Feb 12, 2015 6.733 6.885 6.726 6.873 388,952 +0.16(+2.31%)
Feb 11, 2015 6.807 6.854 6.652 6.718 562,960 -0.08(-1.20%)
Feb 10, 2015 6.889 6.889 6.718 6.799 724,071 -0.07(-1.07%)
Feb 09, 2015 6.861 6.889 6.776 6.873 500,786 +0.03(+0.40%)
Feb 06, 2015 6.811 6.886 6.753 6.846 437,349 +0.05(+0.74%)
Feb 05, 2015 6.776 6.867 6.710 6.795 362,904 +0.07(+0.98%)
Feb 04, 2015 6.889 6.892 6.714 6.729 1,139,487 -0.18(-2.58%)
Feb 03, 2015 6.846 6.908 6.749 6.908 350,079 +0.10(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.